Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.92 | 34.16 | 33.52 | 33.69 | 734,006 | -0.14(-0.43%) |
Mar 30, 2023 | 33.92 | 34.14 | 33.66 | 33.84 | 581,671 | +0.15(+0.46%) |
Mar 29, 2023 | 33.60 | 33.68 | 33.19 | 33.68 | 510,640 | +0.46(+1.39%) |
Mar 28, 2023 | 32.88 | 33.43 | 32.71 | 33.22 | 568,175 | +0.37(+1.11%) |
Mar 27, 2023 | 33.00 | 33.40 | 32.68 | 32.86 | 745,828 | +0.31(+0.95%) |
Mar 24, 2023 | 32.58 | 32.96 | 32.04 | 32.55 | 1,332,328 | -0.34(-1.02%) |
Mar 23, 2023 | 33.26 | 33.53 | 31.89 | 32.89 | 1,396,352 | -0.28(-0.84%) |
Mar 22, 2023 | 33.13 | 33.95 | 32.99 | 33.16 | 854,304 | +0.01(+0.03%) |
Mar 21, 2023 | 33.52 | 34.04 | 33.00 | 33.16 | 1,146,925 | +0.12(+0.35%) |
Mar 20, 2023 | 34.05 | 34.27 | 32.82 | 33.04 | 1,013,016 | -1.03(-3.02%) |
Mar 17, 2023 | 34.40 | 34.49 | 33.52 | 34.07 | 1,297,804 | -0.59(-1.69%) |
Mar 16, 2023 | 32.84 | 34.67 | 32.59 | 34.66 | 1,102,287 | +1.34(+4.01%) |
Mar 15, 2023 | 32.28 | 33.47 | 32.11 | 33.32 | 909,929 | +0.45(+1.37%) |
Mar 14, 2023 | 33.73 | 34.10 | 32.50 | 32.87 | 906,063 | -0.15(-0.47%) |
Mar 13, 2023 | 32.85 | 33.33 | 32.00 | 33.02 | 1,130,894 | -0.46(-1.38%) |
Mar 10, 2023 | 34.49 | 34.59 | 33.30 | 33.48 | 925,195 | -1.14(-3.30%) |
Mar 09, 2023 | 35.55 | 35.78 | 34.59 | 34.63 | 1,008,055 | -0.88(-2.49%) |
Mar 08, 2023 | 35.42 | 35.52 | 34.80 | 35.51 | 728,310 | +0.32(+0.90%) |
Mar 07, 2023 | 35.19 | 35.84 | 34.83 | 35.19 | 924,949 | -0.01(-0.03%) |
Mar 06, 2023 | 36.12 | 36.12 | 34.60 | 35.20 | 1,436,744 | -0.62(-1.73%) |
Mar 03, 2023 | 37.15 | 37.15 | 35.71 | 35.82 | 1,049,559 | -1.12(-3.02%) |
Mar 02, 2023 | 36.47 | 37.17 | 36.10 | 36.94 | 608,451 | +0.51(+1.39%) |
Mar 01, 2023 | 35.57 | 36.59 | 35.33 | 36.43 | 705,509 | +0.71(+1.98%) |
Feb 28, 2023 | 35.95 | 36.59 | 35.70 | 35.73 | 825,807 | -0.19(-0.53%) |
Feb 27, 2023 | 36.87 | 37.04 | 35.81 | 35.92 | 716,147 | -0.70(-1.90%) |
Feb 24, 2023 | 36.40 | 37.54 | 36.26 | 36.62 | 1,348,046 | -0.22(-0.60%) |
Feb 23, 2023 | 38.41 | 38.98 | 36.24 | 36.83 | 1,831,398 | -1.98(-5.11%) |
Feb 22, 2023 | 38.07 | 38.94 | 37.87 | 38.82 | 1,632,941 | +0.87(+2.29%) |
Feb 21, 2023 | 37.97 | 38.78 | 37.15 | 37.95 | 1,525,187 | -0.31(-0.82%) |
Feb 17, 2023 | 38.57 | 38.57 | 37.65 | 38.27 | 1,833,762 | -0.31(-0.79%) |
Feb 16, 2023 | 36.74 | 39.20 | 36.55 | 38.57 | 1,556,201 | +1.62(+4.39%) |
Feb 15, 2023 | 36.69 | 37.29 | 36.37 | 36.95 | 857,507 | +0.17(+0.47%) |
Feb 14, 2023 | 36.66 | 36.89 | 35.82 | 36.78 | 941,653 | -0.02(-0.05%) |
Feb 13, 2023 | 36.00 | 36.83 | 35.73 | 36.80 | 676,430 | +0.78(+2.17%) |
Feb 10, 2023 | 35.93 | 36.14 | 35.22 | 36.01 | 641,933 | -0.19(-0.53%) |
Feb 09, 2023 | 36.76 | 37.18 | 36.19 | 36.20 | 623,891 | -0.21(-0.58%) |
Feb 08, 2023 | 37.59 | 37.61 | 36.16 | 36.41 | 890,954 | -1.26(-3.34%) |
Feb 07, 2023 | 37.48 | 37.81 | 36.68 | 37.67 | 670,958 | +0.13(+0.36%) |
Feb 06, 2023 | 37.28 | 37.87 | 37.10 | 37.54 | 925,479 | -0.10(-0.28%) |
Feb 03, 2023 | 38.03 | 38.42 | 37.23 | 37.65 | 1,121,903 | -0.84(-2.18%) |
Feb 02, 2023 | 37.18 | 39.39 | 37.18 | 38.49 | 1,273,852 | +1.61(+4.37%) |
Feb 01, 2023 | 37.49 | 37.69 | 35.58 | 36.87 | 1,198,352 | -0.58(-1.55%) |
Jan 31, 2023 | 36.26 | 37.47 | 36.17 | 37.45 | 798,303 | +0.92(+2.51%) |
Jan 30, 2023 | 36.76 | 36.83 | 36.10 | 36.54 | 476,675 | -0.42(-1.14%) |
Jan 27, 2023 | 37.08 | 37.20 | 36.68 | 36.96 | 585,257 | -0.07(-0.18%) |
Jan 26, 2023 | 36.68 | 37.07 | 36.14 | 37.03 | 671,246 | +0.79(+2.19%) |
Jan 25, 2023 | 34.23 | 36.44 | 34.12 | 36.23 | 1,823,711 | +0.31(+0.85%) |
Jan 24, 2023 | 37.85 | 38.21 | 35.25 | 35.93 | 2,846,263 | -3.13(-8.01%) |
Jan 23, 2023 | 37.44 | 39.17 | 37.23 | 39.06 | 1,483,404 | +1.83(+4.92%) |
Jan 20, 2023 | 36.07 | 37.25 | 35.44 | 37.23 | 1,133,552 | +1.48(+4.14%) |
Jan 19, 2023 | 35.95 | 36.09 | 34.98 | 35.75 | 841,105 | -0.37(-1.03%) |
Jan 18, 2023 | 36.26 | 36.49 | 35.96 | 36.12 | 888,227 | -0.03(-0.08%) |
Jan 17, 2023 | 34.63 | 36.75 | 34.63 | 36.15 | 1,574,887 | -0.61(-1.66%) |
Jan 13, 2023 | 36.01 | 36.84 | 35.88 | 36.76 | 811,604 | +0.44(+1.21%) |
Jan 12, 2023 | 36.93 | 37.21 | 35.89 | 36.32 | 1,276,055 | -0.31(-0.86%) |
Jan 11, 2023 | 36.87 | 37.88 | 36.22 | 36.63 | 1,278,852 | -0.12(-0.34%) |
Jan 10, 2023 | 35.65 | 36.77 | 35.48 | 36.76 | 1,005,177 | +0.92(+2.56%) |
Jan 09, 2023 | 34.21 | 36.07 | 34.04 | 35.84 | 1,368,881 | +2.04(+6.04%) |
Jan 06, 2023 | 32.87 | 33.97 | 32.50 | 33.80 | 1,465,729 | +1.40(+4.33%) |
Jan 05, 2023 | 31.91 | 32.70 | 31.34 | 32.40 | 1,395,440 | +0.10(+0.30%) |
Jan 04, 2023 | 31.06 | 32.33 | 30.66 | 32.30 | 1,228,647 | +1.43(+4.64%) |